Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	GOOS	11.35	11.55	11.33	11.54	0.27	391,693	2,428	10.34	11.50
2024-04-26	Z	GOOS	11.26	11.43	11.21	11.27	0.12	270,007	2,127	10.14	20.88
2024-04-25	Z	GOOS	11.35	11.38	11.0201	11.14	-0.35	404,755	2,297	11.00	11.39
2024-04-24	Z	GOOS	11.32	11.51	11.09	11.50	0.13	702,173	3,575	10.95	11.60
2024-04-23	Z	GOOS	11.41	11.69	11.36	11.37	-0.10	425,476	2,429	10.34	12.54
2024-04-22	Z	GOOS	11.40	11.555	11.28	11.46	0.03	450,577	1,972	10.92	12.25
2024-04-19	Z	GOOS	11.19	11.44	11.11	11.42	0.20	464,425	2,560	11.18	12.58
2024-04-18	Z	GOOS	11.29	11.38	11.12	11.24	0.01	547,955	2,775	10.92	12.41
2024-04-17	Z	GOOS	11.29	11.38	11.035	11.24	0.05	516,308	2,838	10.58	12.41
2024-04-16	Z	GOOS	10.79	11.21	10.79	11.20	0.27	683,671	2,843	10.74	12.53
2024-04-15	Z	GOOS	10.92	10.955	10.69	10.935	0.145	968,566	4,342	10.50	12.80
2024-04-12	Z	GOOS	11.06	11.07	10.72	10.79	-0.43	722,275	3,272	10.75	11.63
2024-04-11	Z	GOOS	11.21	11.25	10.98	11.21	0.07	400,742	2,224	11.05	12.35
2024-04-10	Z	GOOS	10.91	11.20	10.85	11.14	-0.13	480,046	2,304	10.88	11.55
2024-04-09	Z	GOOS	11.18	11.335	11.15	11.27	0.12	378,101	1,729	10.90	12.41
2024-04-08	Z	GOOS	11.33	11.35	11.10	11.14	-0.105	511,732	2,049	11.00	11.63
2024-04-05	Z	GOOS	11.20	11.30	11.07	11.24	-0.015	556,768	2,055	11.16	11.54
2024-04-04	Z	GOOS	11.74	11.80	11.225	11.26	-0.26	657,960	2,594	10.77	12.80
2024-04-03	Z	GOOS	11.55	11.705	11.44	11.54	-0.06	524,047	3,412	10.41	12.74
2024-04-02	Z	GOOS	12.04	12.04	11.575	11.60	-0.72	1,115,917	5,319	10.68	11.65
2024-04-01	Z	GOOS	12.09	12.5081	12.04	12.32	0.26	1,101,790	4,004	12.07	12.32
2024-03-29	Z	GOOS	11.75	12.1199	11.74	12.06	0.40	0	0	11.94	12.17
2024-03-28	Z	GOOS	11.75	12.1199	11.74	12.06	0.40	765,722	3,372	11.94	12.17
2024-03-27	Z	GOOS	11.18	11.925	11.18	11.66	0.5401	2,215,090	8,026	11.63	11.88
2024-03-26	Z	GOOS	11.93	12.20	11.11	11.12	-0.82	1,963,345	6,776	11.07	11.30
2024-03-25	Z	GOOS	12.03	12.175	11.92	11.93	0.04	671,093	2,770	11.65	13.29
2024-03-22	Z	GOOS	12.28	12.28	11.88	11.89	-0.42	722,420	2,954	11.75	12.00
2024-03-21	Z	GOOS	12.53	12.59	12.3041	12.31	-0.19	463,008	2,491	11.78	13.34
2024-03-20	Z	GOOS	12.33	12.53	12.175	12.51	0.095	634,380	2,522	12.00	13.62
2024-03-19	Z	GOOS	12.19	12.46	12.19	12.41	0.11	577,397	2,479	12.50	12.88
2024-03-18	Z	GOOS	12.58	12.59	12.21	12.33	-0.085	514,316	1,899	5.00	12.81
2024-03-15	Z	GOOS	12.55	12.64	12.075	12.42	-0.11	1,623,134	4,358	11.03	12.49
2024-03-14	Z	GOOS	13.14	13.14	12.41	12.58	-0.60	832,602	2,676	12.52	12.60
2024-03-13	Z	GOOS	13.06	13.37	13.04	13.18	0.07	632,365	2,538	12.00	13.82
2024-03-12	Z	GOOS	12.81	13.11	12.6698	13.10	0.23	684,369	2,431	12.87	14.65
2024-03-11	Z	GOOS	12.97	13.015	12.77	12.88	-0.06	714,171	2,937	12.90	12.96
2024-03-08	Z	GOOS	12.77	12.98	12.60	12.93	0.26	1,155,789	3,964	12.94	14.00
2024-03-07	Z	GOOS	12.97	13.10	12.635	12.67	-0.195	649,014	3,043	10.00	14.05
2024-03-06	Z	GOOS	13.01	13.095	12.74	12.86	-0.04	793,739	3,291	11.71	21.88
2024-03-05	Z	GOOS	13.09	13.12	12.425	12.90	-0.325	1,463,784	4,692	12.00	14.60
2024-03-04	Z	GOOS	13.77	13.78	13.05	13.23	-0.53	1,035,200	3,414	13.00	14.43
2024-03-01	Z	GOOS	13.625	13.925	13.43	13.755	0.145	768,542	3,281	5.00	13.75
2024-02-29	Z	GOOS	13.61	13.7415	13.405	13.61	0.155	700,676	2,804	12.09	15.18
2024-02-28	Z	GOOS	13.29	13.63	13.11	13.46	-0.03	691,413	3,181	13.02	13.99
2024-02-27	Z	GOOS	13.21	13.525	13.17	13.49	0.38	602,479	2,845	12.40	13.95
2024-02-26	Z	GOOS	13.71	13.71	13.085	13.11	-0.60	1,153,551	3,650	11.65	13.25
2024-02-23	Z	GOOS	13.64	13.861	13.49	13.71	0.06	605,952	2,780	13.41	15.22
2024-02-22	Z	GOOS	14.16	14.405	13.575	13.66	-0.42	1,105,759	4,929	13.35	14.44
2024-02-21	Z	GOOS	13.69	14.15	13.61	14.08	0.37	1,287,378	4,952	13.90	14.90
2024-02-20	Z	GOOS	13.01	13.71	12.94	13.71	0.64	1,309,684	5,152	12.49	14.30
2024-02-19	Z	GOOS	13.15	13.47	13.012	13.07	-0.26	0	0	11.79	13.35
2024-02-16	Z	GOOS	13.15	13.47	13.012	13.07	-0.26	1,519,128	6,067	11.79	13.35
2024-02-15	Z	GOOS	13.20	13.37	13.03	13.33	0.29	1,031,749	4,323	11.12	13.40
2024-02-14	Z	GOOS	12.69	13.06	12.56	13.03	0.43	810,263	3,822	12.90	14.18
2024-02-13	Z	GOOS	12.61	12.84	12.4206	12.59	-0.645	1,575,601	5,704	12.61	13.36
2024-02-12	Z	GOOS	12.26	13.475	12.24	13.24	1.02	2,187,859	8,790	13.00	13.36
2024-02-09	Z	GOOS	12.20	12.31	11.98	12.21	0.005	1,088,180	3,941	12.15	13.35
2024-02-08	Z	GOOS	11.96	12.316	11.87	12.21	0.25	1,113,943	3,859	11.86	13.50
2024-02-07	Z	GOOS	12.17	12.195	11.73	11.95	-0.22	1,315,015	3,942	10.75	12.49
2024-02-06	Z	GOOS	11.77	12.205	11.71	12.17	0.34	1,704,725	6,852	11.80	12.48
2024-02-05	Z	GOOS	12.33	12.37	11.68	11.83	-0.62	2,413,200	7,795	11.78	13.02
2024-02-02	Z	GOOS	12.85	12.85	12.06	12.45	-0.56	3,234,463	11,809	12.17	16.10
2024-02-01	Z	GOOS	13.00	13.24	12.14	13.01	1.02	6,113,401	17,107	12.75	13.08
2024-01-31	Z	GOOS	12.32	12.58	11.99	11.99	-0.37	2,954,651	9,175	12.04	14.00